Ho Chi Minh City Securities Corporation (HOSE:HCM)
Vietnam
· Delayed Price · Currency is VND 22,850
-150 (-0.65%)
At close: Dec 5, 2025
HOSE:HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,100.00 | 23,100.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.65% | 7,578,027 |
| Dec 4, 2025 | 22,800.00 | 23,100.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1.32% | 10,732,920 |
| Dec 3, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,700.00 | 22,700.00 | 1.79% | 6,632,048 |
| Dec 2, 2025 | 22,150.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,300.00 | 0.90% | 7,191,224 |
| Dec 1, 2025 | 22,300.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.23% | 4,152,599 |
| Nov 28, 2025 | 22,450.00 | 22,600.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.34% | 4,650,372 |
| Nov 27, 2025 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,450.00 | -1.10% | 5,426,547 |
| Nov 26, 2025 | 22,200.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 2.48% | 7,300,868 |
| Nov 25, 2025 | 22,650.00 | 22,750.00 | 22,050.00 | 22,150.00 | 22,150.00 | -1.77% | 7,640,538 |
| Nov 24, 2025 | 22,650.00 | 22,800.00 | 22,550.00 | 22,550.00 | 22,550.00 | 0.22% | 4,544,342 |
| Nov 21, 2025 | 22,500.00 | 22,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.66% | 5,659,743 |
| Nov 20, 2025 | 22,650.00 | 22,850.00 | 22,500.00 | 22,650.00 | 22,650.00 | - | 5,060,387 |
| Nov 19, 2025 | 22,800.00 | 22,950.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.31% | 8,053,513 |
| Nov 18, 2025 | 23,000.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,950.00 | - | 11,218,980 |
| Nov 17, 2025 | 22,650.00 | 23,050.00 | 22,650.00 | 22,950.00 | 22,950.00 | 1.55% | 9,498,232 |
| Nov 14, 2025 | 22,550.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 7,122,796 |
| Nov 13, 2025 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 22,700.00 | -0.44% | 8,094,783 |
| Nov 12, 2025 | 22,700.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.11% | 8,351,950 |
| Nov 11, 2025 | 22,450.00 | 22,750.00 | 22,300.00 | 22,550.00 | 22,550.00 | 1.35% | 6,686,624 |
| Nov 10, 2025 | 21,850.00 | 22,850.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.60% | 10,435,470 |
| Nov 7, 2025 | 22,500.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,900.00 | -2.88% | 13,289,610 |
| Nov 6, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 22,550.00 | 22,550.00 | -2.17% | 8,651,564 |
| Nov 5, 2025 | 23,300.00 | 23,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | -2.33% | 7,611,241 |
| Nov 4, 2025 | 22,350.00 | 23,650.00 | 22,200.00 | 23,600.00 | 23,600.00 | 5.59% | 15,099,830 |
| Nov 3, 2025 | 23,350.00 | 23,450.00 | 22,350.00 | 22,350.00 | 22,350.00 | -4.08% | 15,942,340 |
| Oct 31, 2025 | 23,500.00 | 23,750.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.06% | 13,306,430 |
| Oct 30, 2025 | 24,000.00 | 24,100.00 | 23,550.00 | 23,550.00 | 23,550.00 | -1.88% | 8,579,715 |
| Oct 29, 2025 | 24,150.00 | 24,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | - | 10,394,440 |
| Oct 28, 2025 | 24,000.00 | 24,050.00 | 23,450.00 | 24,000.00 | 24,000.00 | 0.21% | 18,173,290 |
| Oct 27, 2025 | 24,600.00 | 24,600.00 | 23,500.00 | 23,950.00 | 23,950.00 | -2.64% | 21,283,070 |
| Oct 24, 2025 | 24,150.00 | 24,600.00 | 23,800.00 | 24,600.00 | 24,600.00 | 0.82% | 8,404,943 |
| Oct 23, 2025 | 24,800.00 | 24,900.00 | 24,300.00 | 24,400.00 | 24,400.00 | -1.41% | 3,381,588 |
| Oct 22, 2025 | 24,600.00 | 24,750.00 | 24,000.00 | 24,750.00 | 24,750.00 | 2.06% | 6,459,270 |
| Oct 21, 2025 | 24,600.00 | 24,950.00 | 23,700.00 | 24,250.00 | 24,250.00 | -1.62% | 15,998,970 |
| Oct 20, 2025 | 26,450.00 | 26,750.00 | 24,650.00 | 24,650.00 | 24,650.00 | -6.98% | 14,349,640 |
| Oct 17, 2025 | 26,950.00 | 27,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.12% | 10,555,050 |
| Oct 16, 2025 | 26,800.00 | 27,000.00 | 26,650.00 | 26,800.00 | 26,800.00 | 0.37% | 7,197,554 |
| Oct 15, 2025 | 27,000.00 | 27,100.00 | 26,600.00 | 26,700.00 | 26,700.00 | -0.93% | 12,954,190 |
| Oct 14, 2025 | 27,650.00 | 28,050.00 | 26,950.00 | 26,950.00 | 26,950.00 | -1.64% | 15,156,710 |
| Oct 13, 2025 | 26,850.00 | 27,600.00 | 26,750.00 | 27,400.00 | 27,400.00 | 0.18% | 10,371,210 |
| Oct 10, 2025 | 27,400.00 | 27,750.00 | 27,200.00 | 27,350.00 | 27,350.00 | 0.37% | 8,361,307 |
| Oct 9, 2025 | 27,600.00 | 27,650.00 | 27,100.00 | 27,250.00 | 27,250.00 | -0.55% | 6,377,452 |
| Oct 8, 2025 | 28,450.00 | 28,450.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.72% | 14,165,410 |
| Oct 7, 2025 | 28,100.00 | 28,100.00 | 27,550.00 | 27,600.00 | 27,600.00 | -0.90% | 9,552,248 |
| Oct 6, 2025 | 26,500.00 | 27,850.00 | 26,400.00 | 27,850.00 | 27,850.00 | 6.91% | 18,718,830 |
| Oct 3, 2025 | 26,450.00 | 26,500.00 | 25,900.00 | 26,050.00 | 26,050.00 | -1.51% | 6,839,041 |
| Oct 2, 2025 | 26,900.00 | 27,000.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.94% | 5,907,616 |
| Oct 1, 2025 | 26,800.00 | 27,050.00 | 26,600.00 | 26,700.00 | 26,700.00 | - | 4,954,298 |
| Sep 30, 2025 | 26,550.00 | 26,950.00 | 26,100.00 | 26,700.00 | 26,700.00 | 0.75% | 7,014,568 |
| Sep 29, 2025 | 26,200.00 | 26,900.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.76% | 7,257,316 |
| Sep 26, 2025 | 26,800.00 | 26,850.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.68% | 5,959,902 |
| Sep 25, 2025 | 26,850.00 | 27,000.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.37% | 5,116,447 |
| Sep 24, 2025 | 26,200.00 | 26,850.00 | 25,950.00 | 26,850.00 | 26,850.00 | 2.48% | 7,355,175 |
| Sep 23, 2025 | 26,300.00 | 26,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | 0.58% | 4,720,272 |
| Sep 22, 2025 | 26,650.00 | 26,800.00 | 25,850.00 | 26,050.00 | 26,050.00 | -2.25% | 11,465,360 |
| Sep 19, 2025 | 26,900.00 | 27,050.00 | 26,600.00 | 26,650.00 | 26,650.00 | -0.74% | 5,739,570 |
| Sep 18, 2025 | 27,100.00 | 27,150.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.19% | 6,181,597 |
| Sep 17, 2025 | 27,300.00 | 27,600.00 | 26,850.00 | 26,900.00 | 26,900.00 | -1.82% | 10,220,190 |
| Sep 16, 2025 | 28,200.00 | 28,250.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.08% | 11,103,930 |
| Sep 15, 2025 | 27,600.00 | 28,100.00 | 27,550.00 | 27,700.00 | 27,700.00 | 1.09% | 8,509,331 |
| Sep 12, 2025 | 27,500.00 | 27,700.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.55% | 7,218,624 |
| Sep 11, 2025 | 27,250.00 | 27,600.00 | 26,200.00 | 27,250.00 | 27,250.00 | -1.09% | 15,429,420 |
| Sep 10, 2025 | 28,200.00 | 28,250.00 | 27,300.00 | 27,550.00 | 27,550.00 | -1.25% | 9,406,188 |
| Sep 9, 2025 | 28,000.00 | 28,000.00 | 27,200.00 | 27,900.00 | 27,900.00 | 1.45% | 12,058,540 |
| Sep 8, 2025 | 28,200.00 | 28,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.51% | 29,699,550 |
| Sep 5, 2025 | 29,900.00 | 30,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | -4.04% | 26,772,570 |
| Sep 4, 2025 | 28,900.00 | 29,800.00 | 28,700.00 | 29,700.00 | 29,700.00 | 2.95% | 18,850,850 |
| Sep 3, 2025 | 29,400.00 | 29,500.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.86% | 13,479,630 |
| Aug 29, 2025 | 28,750.00 | 30,000.00 | 28,550.00 | 29,100.00 | 29,100.00 | 3.19% | 30,443,120 |
| Aug 28, 2025 | 27,900.00 | 28,200.00 | 27,500.00 | 28,200.00 | 28,200.00 | 1.99% | 12,573,300 |
| Aug 27, 2025 | 27,900.00 | 28,450.00 | 27,600.00 | 27,650.00 | 27,650.00 | - | 18,026,800 |
| Aug 26, 2025 | 25,900.00 | 27,750.00 | 25,850.00 | 27,650.00 | 27,650.00 | 6.35% | 14,071,450 |
| Aug 25, 2025 | 27,200.00 | 27,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | -2.62% | 14,353,350 |
| Aug 22, 2025 | 27,650.00 | 28,000.00 | 26,500.00 | 26,700.00 | 26,700.00 | -5.32% | 21,631,020 |
| Aug 21, 2025 | 28,200.00 | 28,900.00 | 27,850.00 | 28,200.00 | 28,200.00 | 0.18% | 18,149,940 |
| Aug 20, 2025 | 29,150.00 | 29,150.00 | 27,200.00 | 28,150.00 | 28,150.00 | -2.93% | 23,485,570 |
| Aug 19, 2025 | 28,600.00 | 29,250.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.40% | 19,157,880 |
| Aug 18, 2025 | 29,250.00 | 29,450.00 | 28,300.00 | 28,600.00 | 28,600.00 | -1.38% | 15,860,730 |
| Aug 15, 2025 | 29,100.00 | 29,450.00 | 28,450.00 | 29,000.00 | 29,000.00 | 0.87% | 25,049,390 |
| Aug 14, 2025 | 29,200.00 | 29,500.00 | 28,550.00 | 28,750.00 | 28,750.00 | 0.35% | 14,821,130 |
| Aug 13, 2025 | 27,800.00 | 28,750.00 | 27,300.00 | 28,650.00 | 28,650.00 | 3.24% | 33,416,270 |
| Aug 12, 2025 | 28,100.00 | 28,250.00 | 27,350.00 | 27,750.00 | 27,750.00 | -1.25% | 15,172,400 |
| Aug 11, 2025 | 27,950.00 | 28,300.00 | 27,400.00 | 28,100.00 | 28,100.00 | 0.72% | 22,750,940 |
| Aug 8, 2025 | 28,350.00 | 29,100.00 | 27,500.00 | 27,900.00 | 27,900.00 | -1.06% | 21,704,130 |
| Aug 7, 2025 | 28,250.00 | 28,350.00 | 27,650.00 | 28,200.00 | 28,200.00 | 1.44% | 17,809,080 |
| Aug 6, 2025 | 26,800.00 | 27,850.00 | 26,600.00 | 27,800.00 | 27,800.00 | 4.71% | 22,702,210 |
| Aug 5, 2025 | 26,750.00 | 27,900.00 | 25,450.00 | 26,550.00 | 26,550.00 | 0.57% | 37,088,540 |
| Aug 4, 2025 | 25,800.00 | 26,400.00 | 25,650.00 | 26,400.00 | 26,400.00 | 1.54% | 12,136,720 |
| Aug 1, 2025 | 25,850.00 | 26,750.00 | 25,500.00 | 26,000.00 | 26,000.00 | 0.39% | 16,330,340 |
| Jul 31, 2025 | 25,850.00 | 26,000.00 | 25,050.00 | 25,900.00 | 25,900.00 | 1.17% | 15,193,410 |
| Jul 30, 2025 | 25,350.00 | 25,900.00 | 24,850.00 | 25,600.00 | 25,600.00 | 1.39% | 17,136,710 |
| Jul 29, 2025 | 27,550.00 | 27,600.00 | 25,250.00 | 25,250.00 | 25,250.00 | -7.00% | 35,793,310 |
| Jul 28, 2025 | 26,400.00 | 27,350.00 | 26,050.00 | 27,150.00 | 27,150.00 | 5.44% | 27,620,990 |
| Jul 25, 2025 | 25,300.00 | 26,200.00 | 25,150.00 | 25,750.00 | 25,750.00 | 2.39% | 22,327,000 |
| Jul 24, 2025 | 25,500.00 | 25,500.00 | 25,000.00 | 25,150.00 | 25,150.00 | -0.79% | 9,939,968 |
| Jul 23, 2025 | 25,600.00 | 26,400.00 | 25,300.00 | 25,350.00 | 25,350.00 | 0.20% | 20,565,650 |
| Jul 22, 2025 | 24,350.00 | 25,600.00 | 24,300.00 | 25,300.00 | 25,300.00 | 3.27% | 18,003,860 |
| Jul 21, 2025 | 24,950.00 | 25,050.00 | 24,450.00 | 24,500.00 | 24,500.00 | -1.80% | 20,044,900 |
| Jul 18, 2025 | 25,000.00 | 25,400.00 | 24,850.00 | 24,950.00 | 24,950.00 | 0.20% | 16,013,530 |
| Jul 17, 2025 | 25,250.00 | 25,500.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.99% | 22,206,460 |